Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	17.43	17.58	17.25	17.29	34,242	+0.12(+0.70%)
Feb 28, 2012	17.05	17.18	17.05	17.17	7,564	+0.06(+0.35%)
Feb 27, 2012	16.89	17.11	16.89	17.11	4,775	-0.23(-1.33%)
Feb 24, 2012	17.16	17.52	17.16	17.34	16,038	+0.00(+0.00%)
Feb 23, 2012	17.20	17.44	17.20	17.34	75,485	-0.14(-0.80%)
Feb 22, 2012	17.84	17.84	17.41	17.48	45,064	+0.26(+1.51%)
Feb 21, 2012	17.51	17.51	17.11	17.22	59,051	+0.24(+1.41%)
Feb 17, 2012	16.91	17.16	16.91	16.98	38,635	+0.00(+0.00%)
Feb 16, 2012	16.78	16.99	16.69	16.98	18,785	+0.01(+0.06%)
Feb 15, 2012	17.05	17.12	16.92	16.97	42,163	+0.00(+0.00%)
Feb 14, 2012	16.75	16.97	16.70	16.97	14,515	+0.31(+1.86%)
Feb 13, 2012	16.62	16.91	16.62	16.66	23,268	+0.40(+2.46%)
Feb 10, 2012	16.27	16.33	16.20	16.26	11,361	-0.46(-2.75%)
Feb 09, 2012	16.84	16.98	16.66	16.72	24,732	+0.17(+1.03%)
Feb 08, 2012	16.30	16.67	16.30	16.55	25,328	+0.31(+1.91%)
Feb 07, 2012	16.01	16.42	16.01	16.24	6,557	-0.28(-1.69%)
Feb 06, 2012	16.26	16.53	16.26	16.52	4,500	-0.59(-3.45%)
Feb 03, 2012	16.66	17.28	16.66	17.11	59,164	+0.54(+3.26%)
Feb 02, 2012	16.34	16.80	16.34	16.57	27,510	+0.43(+2.66%)
Feb 01, 2012	15.94	16.16	15.94	16.14	30,414	+0.30(+1.89%)
Jan 31, 2012	15.97	15.97	15.62	15.84	37,073	+0.24(+1.54%)
Jan 30, 2012	15.25	15.70	15.25	15.60	34,875	-0.39(-2.44%)
Jan 27, 2012	15.96	16.06	15.93	15.99	18,194	+0.02(+0.13%)
Jan 26, 2012	16.00	16.08	15.88	15.97	358,083	-0.03(-0.19%)
Jan 25, 2012	15.45	16.00	15.45	16.00	31,939	+0.36(+2.30%)
Jan 24, 2012	15.30	15.64	15.30	15.64	35,947	-0.21(-1.32%)
Jan 23, 2012	15.35	15.88	15.35	15.85	23,774	+0.23(+1.47%)
Jan 20, 2012	15.47	15.62	15.37	15.62	173,874	+0.07(+0.45%)
Jan 19, 2012	15.27	15.70	15.27	15.55	10,694	+0.95(+6.51%)
Jan 18, 2012	14.37	14.60	14.30	14.60	16,391	+0.46(+3.25%)
Jan 17, 2012	14.45	14.45	14.08	14.14	23,466	+0.58(+4.28%)
Jan 13, 2012	13.76	13.76	13.23	13.56	11,933	+0.03(+0.22%)
Jan 12, 2012	13.58	13.58	13.40	13.53	106,334	+0.17(+1.27%)
Jan 11, 2012	13.27	13.47	13.27	13.36	2,524	-0.28(-2.05%)
Jan 10, 2012	13.14	13.68	13.14	13.64	60,946	+0.66(+5.08%)
Jan 09, 2012	13.20	13.20	12.90	12.98	35,563	+0.29(+2.29%)
Jan 06, 2012	12.76	12.76	12.55	12.69	9,331	-0.34(-2.61%)
Jan 05, 2012	13.34	13.34	12.92	13.03	13,541	-0.12(-0.91%)
Jan 04, 2012	12.97	13.22	12.97	13.15	7,706	+0.04(+0.31%)
Dec 30, 2011	13.20	13.20	13.04	13.11	202,972	+0.04(+0.31%)
Dec 29, 2011	12.97	13.18	12.97	13.07	1,216,616	+0.16(+1.24%)
Dec 28, 2011	13.00	13.00	12.91	12.91	805,879	-0.42(-3.15%)
Dec 27, 2011	13.14	13.37	13.14	13.33	10,884	+0.08(+0.60%)
Dec 23, 2011	13.20	13.40	13.20	13.25	7,783	-0.01(-0.08%)
Dec 21, 2011	13.37	13.37	13.00	13.26	25,674	-0.70(-5.01%)
Dec 20, 2011	13.37	13.96	13.37	13.96	23,908	+0.57(+4.26%)
Dec 19, 2011	13.65	13.76	13.38	13.39	101,779	-0.41(-2.97%)
Dec 16, 2011	13.84	13.97	13.80	13.80	18,400	+0.19(+1.40%)
Dec 15, 2011	13.61	13.75	13.61	13.61	45,957	-0.07(-0.51%)
Dec 14, 2011	13.78	13.80	13.60	13.68	6,858	-0.17(-1.23%)
Dec 13, 2011	13.87	14.04	13.72	13.85	20,348	-0.06(-0.43%)
Dec 12, 2011	14.49	14.49	13.88	13.91	9,595	-0.73(-4.99%)
Dec 09, 2011	14.49	14.64	14.34	14.64	21,682	+0.18(+1.24%)
Dec 08, 2011	14.70	14.80	14.45	14.46	33,395	-0.63(-4.17%)
Dec 07, 2011	15.01	15.19	14.98	15.09	71,716	+0.02(+0.13%)
Dec 06, 2011	14.77	15.20	14.77	15.07	14,163	-0.18(-1.18%)
Dec 05, 2011	15.61	15.61	15.25	15.25	2,199	+0.00(+0.00%)
Dec 02, 2011	15.56	15.59	15.25	15.25	11,434	+0.34(+2.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.